Stock Quote

Cti Inds Corp (NQ: CTIB )

2.190 USD -0.040 (-1.79%)
Official Closing Price Updated: 6:22 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 5.040 5.120 4.760 4.980 10,100 -0.06(-1.19%)
Mar 30, 2011 5.040 5.300 4.750 5.040 13,183 -0.14(-2.70%)
Mar 29, 2011 5.300 5.400 5.170 5.180 4,741 -0.20(-3.72%)
Mar 28, 2011 5.380 5.450 5.210 5.380 20,310 +0.06(+1.13%)
Mar 25, 2011 5.380 5.490 5.320 5.320 23,101 -0.12(-2.21%)
Mar 24, 2011 5.950 5.980 4.890 5.440 30,099 -0.47(-7.95%)
Mar 23, 2011 5.940 5.940 5.910 5.910 700 -0.19(-3.11%)
Mar 22, 2011 6.280 6.280 5.950 6.100 5,420 -0.07(-1.13%)
Mar 21, 2011 6.360 6.900 5.980 6.170 19,547 -0.08(-1.28%)
Mar 18, 2011 6.100 6.250 6.100 6.250 6,400 +0.27(+4.52%)
Mar 17, 2011 5.980 5.980 5.980 5.980 300 +0.01(+0.17%)
Mar 16, 2011 5.940 6.000 5.940 5.970 12,970 -0.03(-0.50%)
Mar 15, 2011 6.010 6.010 5.940 6.000 8,150 -0.10(-1.64%)
Mar 14, 2011 6.130 6.150 6.010 6.100 2,565 -0.04(-0.65%)
Mar 11, 2011 6.210 6.210 6.100 6.140 1,760 -0.07(-1.13%)
Mar 10, 2011 6.220 6.220 6.210 6.210 700 -0.10(-1.58%)
Mar 09, 2011 6.390 6.400 6.310 6.310 1,699 -0.14(-2.17%)
Mar 08, 2011 6.210 6.490 6.210 6.450 3,400 +0.28(+4.54%)
Mar 07, 2011 6.300 6.300 6.050 6.170 3,250 +0.01(+0.16%)
Mar 04, 2011 6.240 6.550 6.150 6.160 6,996 -0.03(-0.44%)
Mar 03, 2011 6.400 6.550 6.188 6.188 24,371 -0.18(-2.86%)
Mar 02, 2011 6.410 6.500 6.060 6.370 4,077 -0.13(-2.00%)
Mar 01, 2011 6.510 6.590 6.060 6.500 11,796 -0.10(-1.52%)
Feb 28, 2011 6.340 6.600 6.250 6.600 7,312 +0.12(+1.85%)
Feb 25, 2011 6.410 6.590 6.365 6.480 8,100 +0.02(+0.31%)
Feb 24, 2011 6.060 6.527 6.060 6.460 31,539 +0.40(+6.60%)
Feb 23, 2011 6.070 6.250 6.060 6.060 3,210 -0.05(-0.82%)
Feb 22, 2011 6.150 6.150 6.060 6.110 5,006 -0.16(-2.55%)
Feb 17, 2011 6.110 6.270 6.270 6.270 3,900 -0.03(-0.48%)
Feb 16, 2011 6.150 6.300 6.040 6.300 4,700 +0.16(+2.61%)
Feb 15, 2011 6.070 6.140 6.040 6.140 700 +0.01(+0.16%)
Feb 14, 2011 6.060 6.140 6.010 6.130 4,500 -0.02(-0.33%)
Feb 11, 2011 6.140 6.150 6.010 6.150 6,133 +0.03(+0.49%)
Feb 10, 2011 6.020 6.120 6.010 6.120 1,678 -0.06(-0.97%)
Feb 09, 2011 5.960 6.180 5.960 6.180 8,170 +0.16(+2.66%)
Feb 08, 2011 6.190 6.190 6.010 6.020 6,695 -0.02(-0.33%)
Feb 07, 2011 6.300 6.460 6.010 6.040 4,700 -0.20(-3.21%)
Feb 04, 2011 5.950 6.240 5.950 6.240 11,672 +0.28(+4.74%)
Feb 03, 2011 5.970 5.970 5.950 5.958 3,549 -0.01(-0.21%)
Feb 02, 2011 5.950 5.970 5.950 5.970 3,812 +0.02(+0.33%)
Feb 01, 2011 6.000 6.000 5.950 5.950 1,290 -0.05(-0.83%)
Jan 31, 2011 5.950 6.000 5.950 6.000 3,400 +0.00(+0.00%)
Jan 28, 2011 6.050 6.050 5.950 6.000 6,033 -0.04(-0.66%)
Jan 27, 2011 6.130 6.200 6.000 6.040 3,653 -0.22(-3.51%)
Jan 26, 2011 6.334 6.334 6.150 6.260 2,840 -0.09(-1.42%)
Jan 25, 2011 6.580 6.600 6.235 6.350 4,076 -0.16(-2.46%)
Jan 24, 2011 6.180 6.600 6.180 6.510 13,026 +0.32(+5.17%)
Jan 21, 2011 6.200 6.290 6.183 6.190 13,633 +0.06(+0.98%)
Jan 20, 2011 6.070 6.150 6.064 6.130 13,767 +0.09(+1.49%)
Jan 19, 2011 6.050 6.050 5.980 6.040 9,838 +0.09(+1.51%)
Jan 18, 2011 5.810 6.000 5.810 5.950 13,963 -0.05(-0.83%)
Jan 14, 2011 6.020 6.020 5.790 6.000 20,795 +0.13(+2.18%)
Jan 13, 2011 5.940 6.000 5.872 5.872 9,808 -0.02(-0.31%)
Jan 12, 2011 5.740 5.890 5.650 5.890 11,553 +0.11(+1.90%)
Jan 11, 2011 5.860 5.860 5.710 5.780 12,740 -0.06(-1.03%)
Jan 10, 2011 5.950 5.960 5.800 5.840 12,330 -0.13(-2.18%)
Jan 07, 2011 6.120 6.200 5.970 5.970 3,804 -0.13(-2.13%)
Jan 06, 2011 5.980 6.150 5.910 6.100 9,753 +0.12(+2.01%)
Jan 05, 2011 6.110 6.110 5.910 5.980 4,048 +0.02(+0.34%)
Jan 04, 2011 5.930 5.980 5.930 5.960 2,624 +0.03(+0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.